BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
06 Sep 2024 04:13 PM IST
| BANDHANBNK 182.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 196.33 | 19.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 203.66 | 19.25 | 0.00 | 0 | 2,800 | 0 | ||||
| 4 Sept | 199.61 | 19.25 | -4.60 | 16,800 | 2,800 | 53,200 | ||||
| 3 Sept | 201.37 | 23.85 | 1.55 | 5,600 | 2,800 | 47,600 | ||||
| 2 Sept | 201.61 | 22.3 | 1.85 | 42,000 | 28,000 | 39,200 | ||||
| 30 Aug | 200.30 | 20.45 | 4.50 | 30,800 | 8,400 | 8,400 | ||||
| 29 Aug | 193.93 | 15.95 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 196.66 | 15.95 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 201.06 | 15.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 200.06 | 15.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 201.72 | 15.95 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 205.43 | 15.95 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 203.77 | 15.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 196.91 | 15.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 192.02 | 15.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 191.59 | 15.95 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 189.99 | 15.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 192.60 | 15.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 197.05 | 15.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 199.50 | 15.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 8 Aug | 199.18 | 15.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 203.61 | 15.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 201.08 | 15.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 202.24 | 15.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 212.53 | 15.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 213.71 | 15.95 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 218.08 | 15.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 219.77 | 15.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 218.87 | 15.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 192.50 | 15.95 | 0 | 0 | 0 | |||||
For Bandhan Bank Limited - strike price 182.5 expiring on 26SEP2024
Delta for 182.5 CE is -
Historical price for 182.5 CE is as follows
On 6 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 19.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 19.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 0
On 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 19.25, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 53200
On 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 23.85, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 47600
On 2 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 22.3, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 39200
On 30 Aug BANDHANBNK was trading at 200.30. The strike last trading price was 20.45, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 8400
On 29 Aug BANDHANBNK was trading at 193.93. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug BANDHANBNK was trading at 196.66. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug BANDHANBNK was trading at 201.06. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug BANDHANBNK was trading at 200.06. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug BANDHANBNK was trading at 201.72. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug BANDHANBNK was trading at 205.43. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug BANDHANBNK was trading at 203.77. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug BANDHANBNK was trading at 196.91. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug BANDHANBNK was trading at 192.02. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug BANDHANBNK was trading at 191.59. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug BANDHANBNK was trading at 189.99. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug BANDHANBNK was trading at 192.60. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug BANDHANBNK was trading at 197.05. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug BANDHANBNK was trading at 199.50. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug BANDHANBNK was trading at 199.18. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug BANDHANBNK was trading at 203.61. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug BANDHANBNK was trading at 201.08. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug BANDHANBNK was trading at 202.24. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug BANDHANBNK was trading at 212.53. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug BANDHANBNK was trading at 213.71. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul BANDHANBNK was trading at 218.08. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul BANDHANBNK was trading at 219.77. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul BANDHANBNK was trading at 218.87. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul BANDHANBNK was trading at 192.50. The strike last trading price was 15.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANDHANBNK 182.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 196.33 | 1 | 0.20 | 2,800 | 0 | 1,06,400 |
| 5 Sept | 203.66 | 0.8 | -0.45 | 1,12,000 | -16,800 | 1,06,400 |
| 4 Sept | 199.61 | 1.25 | 0.15 | 70,000 | 8,400 | 1,20,400 |
| 3 Sept | 201.37 | 1.1 | -0.15 | 64,400 | 22,400 | 1,26,000 |
| 2 Sept | 201.61 | 1.25 | -0.40 | 1,59,600 | 44,800 | 86,800 |
| 30 Aug | 200.30 | 1.65 | -8.65 | 1,65,200 | 44,800 | 44,800 |
| 29 Aug | 193.93 | 10.3 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 196.66 | 10.3 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 201.06 | 10.3 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 200.06 | 10.3 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 201.72 | 10.3 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 205.43 | 10.3 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 203.77 | 10.3 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 196.91 | 10.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 192.02 | 10.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 191.59 | 10.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 189.99 | 10.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 192.60 | 10.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 197.05 | 10.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 199.50 | 10.3 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 199.18 | 10.3 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 203.61 | 10.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 201.08 | 10.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 202.24 | 10.3 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 212.53 | 10.3 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 213.71 | 10.3 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 218.08 | 10.3 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 219.77 | 10.3 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 218.87 | 10.3 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 192.50 | 10.3 | 0 | 0 | 0 | |
For Bandhan Bank Limited - strike price 182.5 expiring on 26SEP2024
Delta for 182.5 PE is -
Historical price for 182.5 PE is as follows
On 6 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 106400
On 5 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 0.8, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 106400
On 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 1.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 120400
On 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 126000
On 2 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 1.25, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 86800
On 30 Aug BANDHANBNK was trading at 200.30. The strike last trading price was 1.65, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 44800
On 29 Aug BANDHANBNK was trading at 193.93. The strike last trading price was 10.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug BANDHANBNK was trading at 196.66. The strike last trading price was 10.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug BANDHANBNK was trading at 201.06. The strike last trading price was 10.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug BANDHANBNK was trading at 200.06. The strike last trading price was 10.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug BANDHANBNK was trading at 201.72. The strike last trading price was 10.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug BANDHANBNK was trading at 205.43. The strike last trading price was 10.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug BANDHANBNK was trading at 203.77. The strike last trading price was 10.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug BANDHANBNK was trading at 196.91. The strike last trading price was 10.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug BANDHANBNK was trading at 192.02. The strike last trading price was 10.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug BANDHANBNK was trading at 191.59. The strike last trading price was 10.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug BANDHANBNK was trading at 189.99. The strike last trading price was 10.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug BANDHANBNK was trading at 192.60. The strike last trading price was 10.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug BANDHANBNK was trading at 197.05. The strike last trading price was 10.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug BANDHANBNK was trading at 199.50. The strike last trading price was 10.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug BANDHANBNK was trading at 199.18. The strike last trading price was 10.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug BANDHANBNK was trading at 203.61. The strike last trading price was 10.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug BANDHANBNK was trading at 201.08. The strike last trading price was 10.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug BANDHANBNK was trading at 202.24. The strike last trading price was 10.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug BANDHANBNK was trading at 212.53. The strike last trading price was 10.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug BANDHANBNK was trading at 213.71. The strike last trading price was 10.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul BANDHANBNK was trading at 218.08. The strike last trading price was 10.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul BANDHANBNK was trading at 219.77. The strike last trading price was 10.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul BANDHANBNK was trading at 218.87. The strike last trading price was 10.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul BANDHANBNK was trading at 192.50. The strike last trading price was 10.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0